Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free MDIA Stock Alerts
$1.07
-0.04 (-3.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

MediaCo Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
-49.29%
3 Month
Performance
+113.57%
6 Month
Performance
+72.58%
Year-To-Date
Performance
+149.13%
1 Year
Performance
-21.90%
Receive MDIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MediaCo and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

MDIA Stock Chart for Sunday, June, 2, 2024

MDIA Chart by TradingView

MediaCo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.11$1.07
-3.60%		$1.17$1.0710,997 shs$49.97 million
05/30/2024$1.10$1.11
+0.91%		$1.20$1.0659,635 shs$51.84 million
05/29/2024$1.12$1.10
-1.79%		$1.12$1.0530,900 shs$51.38 million
05/28/2024$1.17$1.12
-4.27%		$1.21$1.1056,694 shs$52.31 million
05/27/2024$1.17$1.17$1.21$1.0659,800 shs$54.65 million
05/24/2024$1.11$1.17
+5.41%		$1.21$1.0659,833 shs$30.43 million
05/23/2024$1.19$1.11
-6.72%		$1.23$1.0954,772 shs$28.87 million
05/22/2024$1.13$1.19
+5.31%		$1.25$1.1351,421 shs$30.95 million
05/21/2024$1.27$1.13
-11.02%		$1.30$1.09191,150 shs$29.39 million
05/20/2024$1.38$1.27
-7.97%		$1.46$1.20128,797 shs$33.03 million
05/17/2024$1.52$1.38
-9.21%		$1.53$1.3848,511 shs$35.89 million
05/16/2024$1.53$1.52
-0.65%		$1.59$1.4273,804 shs$39.53 million
05/15/2024$1.50$1.53
+2.00%		$1.61$1.5028,709 shs$39.79 million
05/14/2024$1.70$1.50
-11.76%		$1.69$1.5084,499 shs$39.01 million
05/13/2024$1.77$1.70
-3.95%		$1.75$1.6461,546 shs$44.21 million
05/10/2024$1.83$1.77
-3.28%		$1.97$1.7524,704 shs$46.03 million
05/09/2024$1.94$1.83
-5.67%		$1.95$1.8329,649 shs$47.60 million
05/08/2024$1.97$1.94
-1.52%		$1.98$1.8642,038 shs$50.46 million
05/07/2024$2.00$1.97
-1.50%		$2.06$1.9326,443 shs$51.24 million
05/06/2024$2.13$2.00
-6.10%		$2.18$2.0060,493 shs$52.02 million
05/03/2024$2.11$2.13
+0.95%		$2.20$2.0262,536 shs$55.40 million
05/02/2024$2.30$2.11
-8.26%		$2.31$1.94119,481 shs$54.88 million
05/01/2024$1.76$2.30
+30.68%		$2.30$1.70438,420 shs$59.82 million
04/30/2024$1.72$1.76
+2.33%		$1.79$1.6569,898 shs$45.77 million
04/29/2024$1.73$1.72
-0.58%		$1.80$1.55144,360 shs$44.73 million
04/26/2024$1.86$1.73
-6.99%		$1.92$1.60108,645 shs$44.99 million
04/25/2024$1.99$1.86
-6.53%		$2.07$1.8573,774 shs$48.38 million
04/24/2024$1.99$1.99$2.13$1.94112,166 shs$51.76 million
04/23/2024$1.82$1.99
+9.34%		$2.40$1.77297,764 shs$51.76 million
04/22/2024$2.28$1.82
-20.18%		$2.19$1.82231,939 shs$47.34 million
04/19/2024$2.72$2.28
-16.18%		$2.85$2.20152,558 shs$59.30 million
04/18/2024$2.72$2.72$2.98$2.62327,403 shs$70.74 million
04/17/2024$2.50$2.72
+8.80%		$2.90$2.35344,737 shs$70.74 million
04/16/2024$2.88$2.50
-13.19%		$2.79$2.36374,912 shs$65.02 million
04/15/2024$2.90$2.88
-0.69%		$3.24$2.73469,260 shs$74.90 million
04/12/2024$3.66$2.90
-20.77%		$3.53$2.77757,379 shs$76.44 million
04/11/2024$4.17$3.66
-12.23%		$4.60$3.291.82 million shs$96.47 million
04/10/2024$4.29$4.17
-2.80%		$5.49$3.8418.26 million shs$109.92 million
04/09/2024$3.02$4.29
+42.05%		$5.10$3.2571.73 million shs$113.08 million
04/08/2024$3.88$3.02
-22.16%		$3.26$2.553.31 million shs$79.60 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$1.40$3.88
+177.14%		$6.86$2.26118.39 million shs$102.27 million
04/04/2024$1.31$1.40
+6.87%		$1.76$1.164.32 million shs$36.90 million
04/03/2024$0.86$1.31
+52.33%		$1.62$0.806.52 million shs$34.53 million
04/02/2024$0.81$0.86
+6.17%		$0.92$0.761.52 million shs$22.67 million
04/01/2024$0.53$0.81
+53.37%		$0.91$0.6622.31 million shs$21.35 million
03/29/2024$0.53$0.53
+0.00%		$0.61$0.5240,180 shs$13.92 million
03/28/2024$0.64$0.53
-17.48%		$0.61$0.5240,180 shs$13.92 million
03/27/2024$0.46$0.64
+38.53%		$0.67$0.44210,446 shs$16.87 million
03/26/2024$0.44$0.46
+4.09%		$0.47$0.4216,442 shs$12.18 million
03/25/2024$0.42$0.44
+5.68%		$0.47$0.4111,856 shs$11.70 million
03/22/2024$0.47$0.46
-2.97%		$0.51$0.4020,977 shs$12.07 million
03/21/2024$0.51$0.47
-7.33%		$0.50$0.471,124 shs$12.44 million
03/20/2024$0.48$0.51
+6.12%		$0.51$0.472,484 shs$13.43 million
03/19/2024$0.52$0.48
-7.69%		$0.50$0.482,417 shs$12.65 million
03/18/2024$0.47$0.52
+10.64%		$0.52$0.52873 shs$13.71 million
03/15/2024$0.50$0.47
-5.98%		$0.52$0.464,971 shs$12.39 million
03/14/2024$0.48$0.50
+4.15%		$0.50$0.491,484 shs$13.18 million
03/13/2024$0.51$0.48
-5.70%		$0.50$0.486,288 shs$12.65 million
03/12/2024$0.49$0.51
+3.71%		$0.51$0.493,337 shs$13.42 million
03/11/2024$0.49$0.49$0.49$0.49532 shs$12.94 million
03/08/2024$0.51$0.49
-3.95%		$0.54$0.479,833 shs$12.94 million
03/07/2024$0.50$0.51
+1.47%		$0.52$0.514,532 shs$13.47 million
03/06/2024$0.50$0.50
+0.52%		$0.52$0.4515,526 shs$13.27 million
03/05/2024$0.50$0.50$0.52$0.5016,672 shs$13.21 million
03/04/2024$0.50$0.50$0.50$0.50804 shs$13.21 million
03/01/2024$0.52$0.50
-3.49%		$0.53$0.4718,578 shs$13.21 million

Related Companies:
This page (NASDAQ:MDIA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders